Ab Dynamics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 1,785.00 | 1,800.18 | 1,770.00 | 1,800.00 | 1,771.30 | 102,343 |
| 2023-12-15 | 1,785.00 | 1,800.00 | 1,740.00 | 1,790.00 | 1,761.45 | 57,670 |
| 2023-12-14 | 1,790.00 | 1,810.00 | 1,779.50 | 1,785.00 | 1,756.53 | 169,309 |
| 2023-12-13 | 1,787.50 | 1,808.18 | 1,765.00 | 1,780.00 | 1,751.61 | 29,154 |
| 2023-12-12 | 1,797.50 | 1,809.75 | 1,785.00 | 1,800.00 | 1,771.30 | 21,815 |
| 2023-12-11 | 1,822.50 | 1,822.50 | 1,780.00 | 1,805.00 | 1,776.22 | 56,876 |
| 2023-12-08 | 1,770.00 | 1,829.70 | 1,770.00 | 1,820.00 | 1,790.98 | 53,356 |
| 2023-12-07 | 1,757.50 | 1,778.00 | 1,710.00 | 1,710.00 | 1,682.73 | 16,018 |
| 2023-12-06 | 1,775.00 | 1,800.00 | 1,740.00 | 1,800.00 | 1,771.30 | 18,084 |
| 2023-12-05 | 1,775.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,731.93 | 75,449 |
| 2023-12-04 | 1,797.50 | 1,804.85 | 1,770.00 | 1,775.00 | 1,746.69 | 102,544 |
| 2023-12-01 | 1,755.00 | 1,810.00 | 1,744.58 | 1,795.00 | 1,766.37 | 26,813 |
| 2023-11-30 | 1,691.00 | 1,760.00 | 1,691.00 | 1,760.00 | 1,731.93 | 135,412 |
| 2023-11-29 | 1,642.50 | 1,685.00 | 1,635.00 | 1,680.00 | 1,653.21 | 64,675 |
| 2023-11-28 | 1,632.50 | 1,650.00 | 1,620.00 | 1,650.00 | 1,623.69 | 49,010 |
| 2023-11-27 | 1,632.50 | 1,645.00 | 1,620.00 | 1,645.00 | 1,618.77 | 129,499 |
| 2023-11-24 | 1,632.50 | 1,645.00 | 1,620.00 | 1,620.00 | 1,594.17 | 46,625 |
| 2023-11-23 | 1,630.00 | 1,640.00 | 1,620.20 | 1,640.00 | 1,613.85 | 30,777 |
| 2023-11-22 | 1,630.00 | 1,640.00 | 1,620.20 | 1,630.00 | 1,604.01 | 14,546 |
| 2023-11-21 | 1,635.00 | 1,650.00 | 1,620.20 | 1,630.00 | 1,604.01 | 42,654 |
| 2023-11-20 | 1,565.00 | 1,637.50 | 1,550.00 | 1,635.00 | 1,608.93 | 29,135 |
| 2023-11-17 | 1,530.00 | 1,580.00 | 1,490.00 | 1,580.00 | 1,554.80 | 24,335 |
| 2023-11-16 | 1,490.00 | 1,545.60 | 1,472.00 | 1,530.00 | 1,505.60 | 36,648 |
| 2023-11-15 | 1,502.50 | 1,510.00 | 1,470.00 | 1,485.00 | 1,461.32 | 23,655 |
| 2023-11-14 | 1,515.00 | 1,518.33 | 1,490.00 | 1,490.00 | 1,466.24 | 16,206 |
| 2023-11-13 | 1,505.00 | 1,525.01 | 1,490.00 | 1,515.00 | 1,490.84 | 30,744 |
| 2023-11-10 | 1,525.00 | 1,525.50 | 1,490.00 | 1,505.00 | 1,481.00 | 49,416 |
| 2023-11-09 | 1,510.25 | 1,540.00 | 1,510.25 | 1,530.00 | 1,505.60 | 40,041 |
| 2023-11-08 | 1,491.50 | 1,520.00 | 1,491.50 | 1,520.00 | 1,495.76 | 75,661 |
| 2023-11-07 | 1,445.00 | 1,500.00 | 1,443.25 | 1,490.00 | 1,466.24 | 32,043 |
| 2023-11-06 | 1,445.00 | 1,460.00 | 1,430.00 | 1,445.00 | 1,421.96 | 10,733 |
| 2023-11-03 | 1,445.00 | 1,457.00 | 1,435.00 | 1,440.00 | 1,417.04 | 30,960 |
| 2023-11-02 | 1,425.00 | 1,460.00 | 1,422.00 | 1,450.00 | 1,426.88 | 18,186 |
| 2023-11-01 | 1,425.00 | 1,450.00 | 1,410.00 | 1,430.00 | 1,407.20 | 18,567 |
| 2023-10-31 | 1,420.00 | 1,440.00 | 1,410.00 | 1,435.00 | 1,412.12 | 16,108 |
| 2023-10-30 | 1,410.00 | 1,425.00 | 1,410.00 | 1,420.00 | 1,397.36 | 11,528 |
| 2023-10-27 | 1,390.00 | 1,425.00 | 1,311.12 | 1,410.00 | 1,387.51 | 142,938 |
| 2023-10-26 | 1,372.50 | 1,400.00 | 1,367.00 | 1,390.00 | 1,367.83 | 23,806 |
| 2023-10-25 | 1,297.50 | 1,385.00 | 1,288.00 | 1,372.50 | 1,350.61 | 94,346 |
| 2023-10-24 | 1,372.50 | 1,395.00 | 1,277.00 | 1,295.00 | 1,274.35 | 153,974 |
| 2023-10-23 | 1,421.00 | 1,421.00 | 1,360.00 | 1,375.00 | 1,353.07 | 33,141 |
| 2023-10-20 | 1,440.00 | 1,450.00 | 1,420.00 | 1,420.00 | 1,397.36 | 44,995 |
| 2023-10-19 | 1,455.00 | 1,455.00 | 1,440.00 | 1,455.00 | 1,431.80 | 39,626 |
| 2023-10-18 | 1,495.00 | 1,500.00 | 1,435.56 | 1,455.00 | 1,431.80 | 74,164 |
| 2023-10-17 | 1,530.00 | 1,538.00 | 1,480.00 | 1,480.00 | 1,456.40 | 47,291 |
| 2023-10-16 | 1,590.00 | 1,591.20 | 1,540.00 | 1,540.00 | 1,515.44 | 45,384 |
| 2023-10-13 | 1,600.00 | 1,600.00 | 1,510.00 | 1,510.00 | 1,485.92 | 125,432 |
| 2023-10-12 | 1,605.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,574.48 | 16,044 |
| 2023-10-11 | 1,610.00 | 1,619.90 | 1,600.00 | 1,600.00 | 1,574.48 | 52,610 |
| 2023-10-10 | 1,595.00 | 1,620.00 | 1,595.00 | 1,610.00 | 1,584.33 | 190,666 |
| 2023-10-09 | 1,600.50 | 1,600.50 | 1,580.00 | 1,595.00 | 1,569.56 | 144,367 |
| 2023-10-06 | 1,660.00 | 1,670.00 | 1,600.00 | 1,600.00 | 1,574.48 | 26,436 |
| 2023-10-05 | 1,675.00 | 1,680.00 | 1,650.00 | 1,670.00 | 1,643.37 | 17,647 |
| 2023-10-04 | 1,710.00 | 1,710.00 | 1,660.00 | 1,660.00 | 1,633.53 | 21,834 |
| 2023-10-03 | 1,725.00 | 1,738.00 | 1,705.50 | 1,712.50 | 1,685.19 | 36,157 |
| 2023-10-02 | 1,725.00 | 1,739.60 | 1,710.00 | 1,725.00 | 1,697.49 | 16,111 |
| 2023-09-29 | 1,710.00 | 1,740.00 | 1,710.00 | 1,730.00 | 1,702.41 | 61,215 |
| 2023-09-28 | 1,675.00 | 1,721.60 | 1,651.00 | 1,720.00 | 1,692.57 | 152,422 |
| 2023-09-27 | 1,662.50 | 1,665.00 | 1,630.00 | 1,640.00 | 1,613.85 | 26,677 |
| 2023-09-26 | 1,700.00 | 1,700.00 | 1,650.00 | 1,662.50 | 1,635.99 | 13,173 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.0308 GBP |
| 2026-01-15 | 0.0636 GBP |
| 2025-05-01 | 0.0280 GBP |
| 2025-01-16 | 0.0530 GBP |
| 2024-05-02 | 0.0233 GBP |
| 2024-02-08 | 0.0442 GBP |
| 2023-05-04 | 0.0194 GBP |
| 2022-12-29 | 0.0354 GBP |
| 2022-05-05 | 0.0176 GBP |
| 2021-12-30 | 0.0324 GBP |
| 2021-05-06 | 0.0160 GBP |
| 2021-01-07 | 0.0440 GBP |
| 2020-01-02 | 0.0279 GBP |
| 2019-05-02 | 0.0161 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.